King-Strong New Material Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.980	16.650	15.910	16.620	16.584	6,959,809
2026-07-22	16.080	16.320	15.900	16.000	15.966	5,756,656
2026-07-21	16.080	16.330	15.200	16.330	16.295	9,166,073
2026-07-20	16.500	16.750	15.700	16.000	15.966	7,136,348
2026-07-17	17.210	17.220	16.300	16.350	16.315	7,838,380
2026-07-16	17.400	17.800	17.100	17.210	17.173	5,395,865
2026-07-15	17.740	17.940	17.400	17.550	17.512	4,869,345
2026-07-14	17.800	17.950	16.990	17.740	17.702	8,267,882
2026-07-13	19.450	19.580	17.980	18.000	17.961	11,956,013
2026-07-10	18.620	20.270	18.550	19.370	19.328	13,074,541
2026-07-09	18.640	19.100	17.850	18.810	18.769	8,725,708
2026-07-08	19.260	19.380	18.500	18.560	18.520	7,765,729
2026-07-07	20.280	20.640	19.160	19.190	19.149	10,678,474
2026-07-06	21.590	21.800	20.290	20.310	20.266	10,437,895
2026-07-03	21.250	22.080	20.800	21.530	21.484	12,285,022
2026-07-02	21.370	21.750	20.920	21.070	21.025	9,339,652
2026-07-01	21.800	22.380	21.330	21.550	21.504	12,408,994
2026-06-30	20.180	21.620	19.990	21.460	21.414	12,538,673
2026-06-29	20.440	20.950	19.760	20.200	20.156	10,816,644
2026-06-26	20.600	21.100	19.580	20.500	20.456	16,485,503
2026-06-25	20.320	21.400	19.570	20.800	20.755	15,880,671
2026-06-24	20.300	20.540	19.750	20.340	20.296	7,916,997
2026-06-23	20.640	20.850	20.230	20.360	20.316	6,587,919
2026-06-22	21.000	21.270	19.800	20.580	20.536	11,409,938
2026-06-18	21.130	21.550	20.900	21.090	21.045	7,236,708
2026-06-17	21.350	21.900	21.190	21.400	21.354	7,165,322
2026-06-16	21.250	21.900	20.890	21.500	21.454	7,843,053
2026-06-15	20.860	21.210	20.700	21.210	21.164	7,248,299
2026-06-12	20.580	21.100	20.500	20.850	20.805	10,353,353
2026-06-11	20.300	20.540	19.960	20.180	20.137	6,851,745
2026-06-10	20.870	21.150	20.350	20.580	20.536	6,028,213
2026-06-09	21.100	21.200	20.690	21.180	21.134	5,691,858
2026-06-08	21.390	21.920	20.500	20.850	20.805	8,472,215
2026-06-05	21.940	22.490	21.380	22.060	22.012	7,755,451
2026-06-04	22.220	22.270	21.830	22.060	22.012	6,435,099
2026-06-03	22.420	22.920	22.060	22.350	22.302	7,536,950
2026-06-02	22.650	22.790	21.810	22.410	22.362	7,671,153
2026-06-01	23.000	23.320	22.600	22.680	22.631	8,086,942
2026-05-29	24.910	25.280	22.790	23.000	22.950	13,601,833
2026-05-28	24.220	25.270	24.220	25.120	24.966	9,085,020
2026-05-27	25.420	26.300	24.300	24.460	24.310	14,267,383
2026-05-26	26.800	26.830	25.290	25.780	25.622	14,553,727
2026-05-25	26.500	27.200	26.320	26.980	26.815	15,223,738
2026-05-22	25.540	26.760	25.420	26.590	26.427	13,618,031
2026-05-21	26.840	27.180	25.480	25.550	25.393	16,842,588
2026-05-20	27.000	27.310	26.510	26.890	26.725	15,579,334
2026-05-19	25.650	27.850	25.430	27.240	27.073	25,464,430
2026-05-18	25.260	26.080	25.100	25.630	25.473	8,329,481
2026-05-15	25.730	26.140	25.060	25.260	25.105	9,512,569
2026-05-14	26.820	26.920	25.690	25.720	25.562	11,327,340
2026-05-13	26.000	27.250	25.950	26.900	26.735	12,062,100
2026-05-12	26.810	26.880	26.000	26.270	26.109	10,747,789
2026-05-11	26.650	27.040	26.190	26.890	26.725	14,915,309
2026-05-08	26.120	26.860	25.930	26.610	26.447	12,784,684
2026-05-07	25.830	26.260	25.700	26.130	25.970	9,780,199
2026-05-06	25.490	26.430	25.240	25.790	25.632	12,623,110
2026-04-30	24.870	25.280	24.240	25.130	24.976	11,165,232
2026-04-29	24.750	25.170	24.500	24.850	24.698	8,404,144
2026-04-28	25.870	26.020	24.210	24.750	24.598	15,254,890
2026-04-27	24.800	26.380	24.640	26.000	25.841	13,379,617

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0400 CNY
2026-05-29	0.1000 CNY
2025-05-30	0.1000 CNY
2024-05-27	0.1000 CNY
2023-06-07	0.1300 CNY
2022-05-30	0.1300 CNY
2021-04-16	0.1000 CNY
2019-05-24	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.